Skip to main content

Arcimoto Inc (NQ: FUV )

0.4640 +0.0029 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 45.00 46.00 43.80 45.40 4,380 +0.00(+0.00%)
May 28, 2020 46.80 46.80 45.00 45.40 2,687 -0.60(-1.30%)
May 27, 2020 45.80 46.80 43.00 46.00 4,553 +0.20(+0.44%)
May 26, 2020 46.00 47.40 45.80 45.80 6,420 +0.40(+0.88%)
May 22, 2020 45.80 46.00 44.60 45.40 4,390 +0.40(+0.89%)
May 21, 2020 45.60 46.60 44.20 45.00 2,940 -0.80(-1.75%)
May 20, 2020 47.00 47.20 45.20 45.80 2,343 -0.20(-0.43%)
May 19, 2020 46.60 46.60 44.40 46.00 4,496 -0.60(-1.29%)
May 18, 2020 45.80 48.00 45.20 46.60 7,576 +2.40(+5.43%)
May 15, 2020 43.80 45.40 42.40 44.20 4,730 +0.20(+0.45%)
May 14, 2020 43.60 45.60 43.20 44.00 4,610 -1.00(-2.22%)
May 13, 2020 46.20 47.00 41.40 45.00 16,516 -2.00(-4.26%)
May 12, 2020 49.60 49.60 47.00 47.00 5,170 -2.40(-4.86%)
May 11, 2020 48.20 49.60 48.00 49.40 10,811 +1.80(+3.78%)
May 08, 2020 48.00 50.00 46.20 47.60 9,300 +1.60(+3.48%)
May 07, 2020 50.40 52.00 44.40 46.00 14,950 -2.20(-4.56%)
May 06, 2020 44.00 50.80 44.00 48.20 23,577 +4.80(+11.06%)
May 05, 2020 42.40 44.00 42.20 43.40 6,565 -0.40(-0.91%)
May 04, 2020 40.60 44.00 40.00 43.80 14,912 +4.40(+11.17%)
May 01, 2020 40.80 43.00 39.20 39.40 14,275 -2.80(-6.64%)
Apr 30, 2020 44.00 44.00 40.20 42.20 18,600 -5.00(-10.59%)
Apr 29, 2020 49.00 49.00 44.20 47.20 15,554 +0.40(+0.85%)
Apr 28, 2020 55.00 60.00 45.20 46.80 55,066 -4.00(-7.87%)
Apr 27, 2020 36.80 52.60 36.00 50.80 62,460 +15.80(+45.14%)
Apr 24, 2020 31.60 36.00 31.20 35.00 15,935 +3.00(+9.38%)
Apr 23, 2020 32.80 33.00 31.22 32.00 3,248 -0.20(-0.62%)
Apr 22, 2020 31.20 32.60 31.20 32.20 4,086 +0.80(+2.55%)
Apr 21, 2020 35.40 35.40 29.60 31.40 13,260 -4.00(-11.30%)
Apr 20, 2020 31.80 37.00 31.20 35.40 33,848 +5.20(+17.22%)
Apr 17, 2020 29.80 30.40 29.00 30.20 3,920 +0.40(+1.34%)
Apr 16, 2020 30.40 30.60 29.20 29.80 4,157 -1.20(-3.87%)
Apr 15, 2020 34.20 34.20 29.40 31.00 11,801 +1.80(+6.16%)
Apr 14, 2020 29.60 34.60 29.20 29.20 20,431 +0.80(+2.82%)
Apr 13, 2020 27.00 28.40 26.20 28.40 4,219 +3.00(+11.81%)
Apr 09, 2020 26.20 28.40 24.80 25.40 3,250 +0.40(+1.60%)
Apr 08, 2020 25.00 27.00 24.00 25.00 2,896 -0.40(-1.57%)
Apr 07, 2020 25.20 26.20 23.60 25.40 1,503 +0.40(+1.60%)
Apr 06, 2020 23.80 26.40 23.60 25.00 6,500 +1.40(+5.93%)
Apr 03, 2020 23.60 23.72 22.59 23.60 1,095 +0.40(+1.72%)
Apr 02, 2020 22.80 23.89 22.28 23.20 1,179 +0.40(+1.75%)
Apr 01, 2020 22.80 23.60 21.20 22.80 2,935 -0.20(-0.87%)
Mar 31, 2020 23.20 24.80 22.00 23.00 1,540 +0.20(+0.88%)
Mar 30, 2020 23.00 23.65 22.60 22.80 1,702 -0.78(-3.29%)
Mar 27, 2020 24.80 25.00 20.20 23.58 3,825 -1.42(-5.70%)
Mar 26, 2020 24.40 25.80 24.00 25.00 2,524 +1.00(+4.17%)
Mar 25, 2020 25.20 25.60 23.60 24.00 2,762 -0.60(-2.44%)
Mar 24, 2020 24.80 26.00 22.60 24.60 6,108 +2.80(+12.84%)
Mar 23, 2020 24.60 24.60 21.40 21.80 4,279 -2.80(-11.38%)
Mar 20, 2020 23.00 24.90 23.00 24.60 4,400 +1.60(+6.96%)
Mar 19, 2020 20.20 23.60 20.20 23.00 5,759 +3.68(+19.04%)
Mar 18, 2020 23.40 23.40 19.32 19.32 6,827 -3.08(-13.74%)
Mar 17, 2020 22.00 23.40 21.00 22.40 6,919 +0.20(+0.90%)
Mar 16, 2020 23.80 24.20 21.00 22.20 6,132 -0.80(-3.48%)
Mar 13, 2020 25.80 27.00 20.40 23.00 11,535 -3.00(-11.54%)
Mar 12, 2020 28.20 29.00 25.00 26.00 8,310 -3.14(-10.76%)
Mar 11, 2020 30.00 30.00 29.00 29.14 2,904 -0.86(-2.88%)
Mar 10, 2020 30.20 31.00 29.60 30.00 3,639 +0.60(+2.04%)
Mar 09, 2020 30.00 30.00 28.00 29.40 5,492 -1.60(-5.16%)
Mar 06, 2020 32.40 33.00 30.20 31.00 3,855 -1.00(-3.12%)
Mar 05, 2020 33.40 33.40 31.20 32.00 3,736 -1.60(-4.76%)
Mar 04, 2020 34.20 34.20 32.46 33.60 2,531 +0.60(+1.82%)
Mar 03, 2020 31.40 34.80 31.00 33.00 11,200 +2.40(+7.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.